Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	31.09	31.15	30.71	30.72	1,372,536	-0.34(-1.09%)
Aug 29, 2013	30.92	31.19	30.90	31.05	1,118,888	+0.06(+0.20%)
Aug 28, 2013	30.75	31.03	30.61	30.99	1,359,594	+0.22(+0.71%)
Aug 27, 2013	30.94	31.07	30.70	30.77	1,884,523	-0.58(-1.86%)
Aug 26, 2013	31.56	31.59	31.30	31.35	1,156,010	-0.25(-0.79%)
Aug 23, 2013	31.46	31.62	31.24	31.60	1,147,676	+0.20(+0.65%)
Aug 22, 2013	31.04	31.46	31.01	31.40	1,410,608	+0.33(+1.07%)
Aug 21, 2013	31.50	31.66	30.84	31.07	2,488,904	-0.60(-1.88%)
Aug 20, 2013	31.84	31.95	31.62	31.67	1,894,102	-0.26(-0.80%)
Aug 19, 2013	32.09	32.13	31.85	31.92	1,075,149	-0.33(-1.03%)
Aug 16, 2013	32.00	32.26	31.86	32.25	1,305,285	+0.23(+0.71%)
Aug 15, 2013	31.84	32.09	31.60	32.03	1,114,573	-0.10(-0.31%)
Aug 14, 2013	32.42	32.47	32.08	32.12	1,125,326	-0.35(-1.08%)
Aug 13, 2013	32.14	32.53	32.06	32.47	1,381,950	+0.24(+0.75%)
Aug 12, 2013	32.25	32.38	32.07	32.23	1,046,986	-0.10(-0.31%)
Aug 09, 2013	32.47	32.51	32.09	32.33	1,553,065	-0.26(-0.78%)
Aug 08, 2013	32.38	32.65	32.28	32.59	1,044,539	+0.36(+1.13%)
Aug 07, 2013	32.22	32.31	32.07	32.23	1,773,555	-0.25(-0.76%)
Aug 06, 2013	32.66	32.72	32.39	32.47	1,882,421	-0.14(-0.44%)
Aug 05, 2013	32.89	32.96	32.62	32.62	1,345,737	-0.30(-0.91%)
Aug 02, 2013	32.86	33.10	32.81	32.91	1,396,232	-0.13(-0.40%)
Aug 01, 2013	32.99	33.20	32.87	33.05	1,160,505	+0.32(+0.98%)
Jul 31, 2013	33.14	33.28	32.67	32.72	1,430,693	-0.24(-0.73%)
Jul 30, 2013	33.13	33.21	32.93	32.96	1,737,345	-0.10(-0.29%)
Jul 29, 2013	32.85	33.17	32.85	33.06	1,312,465	+0.11(+0.33%)
Jul 26, 2013	32.80	33.00	32.63	32.95	1,106,462	+0.07(+0.20%)
Jul 25, 2013	32.52	32.97	32.44	32.88	1,473,675	+0.34(+1.04%)
Jul 24, 2013	32.61	32.72	32.29	32.55	1,837,117	+0.13(+0.41%)
Jul 23, 2013	33.32	33.34	32.38	32.41	1,957,050	-0.86(-2.58%)
Jul 22, 2013	33.40	33.55	33.20	33.27	1,406,274	-0.08(-0.23%)
Jul 19, 2013	33.15	33.53	33.15	33.35	1,182,568	+0.07(+0.22%)
Jul 18, 2013	33.16	33.51	33.16	33.27	2,047,631	+0.09(+0.27%)
Jul 17, 2013	33.19	33.40	33.03	33.19	1,039,571	+0.20(+0.62%)
Jul 16, 2013	33.22	33.26	32.81	32.98	1,033,522	-0.11(-0.33%)
Jul 15, 2013	33.10	33.40	33.06	33.09	949,304	+0.01(+0.03%)
Jul 12, 2013	32.98	33.46	32.92	33.08	1,796,112	+0.27(+0.81%)
Jul 11, 2013	32.75	32.87	32.53	32.82	1,311,541	+0.58(+1.80%)
Jul 10, 2013	32.17	32.36	32.07	32.24	1,323,271	-0.11(-0.35%)
Jul 09, 2013	32.00	32.37	31.75	32.35	2,476,334	+0.45(+1.41%)
Jul 08, 2013	31.83	32.08	31.64	31.90	2,354,337	-0.19(-0.60%)
Jul 05, 2013	32.02	32.26	31.94	32.09	1,199,529	+0.02(+0.07%)
Jul 03, 2013	31.99	32.12	31.88	32.07	523,082	-0.08(-0.25%)
Jul 02, 2013	31.80	32.24	31.75	32.15	1,254,851	+0.08(+0.26%)
Jul 01, 2013	32.07	32.36	31.97	32.07	1,187,707	+0.20(+0.62%)
Jun 28, 2013	31.81	32.07	31.64	31.88	1,510,251	-0.02(-0.06%)
Jun 27, 2013	31.99	32.08	31.81	31.89	1,343,784	+0.14(+0.43%)
Jun 26, 2013	31.60	32.06	31.53	31.76	1,994,429	+0.38(+1.20%)
Jun 25, 2013	30.90	31.43	30.70	31.38	2,028,891	+0.58(+1.89%)
Jun 24, 2013	30.77	31.05	30.60	30.80	2,079,053	-0.39(-1.25%)
Jun 21, 2013	31.22	31.34	30.97	31.19	3,828,944	-0.22(-0.71%)
Jun 20, 2013	31.54	31.69	31.30	31.41	2,058,928	-0.65(-2.01%)
Jun 19, 2013	32.53	32.55	31.94	32.06	1,467,663	-0.47(-1.43%)
Jun 18, 2013	32.09	32.59	32.04	32.52	1,444,606	+0.42(+1.31%)
Jun 17, 2013	32.33	32.36	31.93	32.10	1,776,524	-0.06(-0.18%)
Jun 14, 2013	32.67	32.77	32.14	32.16	2,026,615	-0.46(-1.41%)
Jun 13, 2013	32.07	32.64	31.90	32.62	1,268,217	+0.50(+1.57%)
Jun 12, 2013	32.50	32.60	32.00	32.11	1,348,831	-0.18(-0.55%)
Jun 11, 2013	32.26	32.75	31.99	32.29	1,682,026	-0.31(-0.95%)
Jun 10, 2013	32.71	32.82	32.41	32.60	1,290,708	-0.10(-0.32%)
Jun 07, 2013	32.67	32.94	32.33	32.70	2,475,177	+0.16(+0.49%)
Jun 06, 2013	32.24	32.55	32.05	32.54	1,588,418	+0.27(+0.84%)
Jun 05, 2013	33.04	33.14	32.22	32.27	3,219,537	-0.88(-2.65%)
Jun 04, 2013	33.27	33.55	33.03	33.15	2,074,752	-0.21(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.